Canada markets closed

Fujimi Incorporated (5384.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,020.00-15.00 (-0.49%)
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20243,055.003,080.002,999.003,020.003,020.00204,200
Jun 28, 20242,986.003,095.002,986.003,035.003,035.00290,900
Jun 27, 20243,015.003,050.002,942.002,956.002,956.00265,400
Jun 26, 20242,981.003,020.002,958.003,010.003,010.00173,200
Jun 25, 20242,995.002,995.002,893.002,948.002,948.00284,700
Jun 24, 20243,010.003,025.002,984.002,994.002,994.00228,400
Jun 21, 20243,050.003,095.003,025.003,045.003,045.00303,300
Jun 20, 20242,963.003,045.002,936.003,040.003,040.00437,700
Jun 19, 20242,850.002,898.002,836.002,863.002,863.00142,500
Jun 18, 20242,908.002,908.002,847.002,863.002,863.00114,900
Jun 17, 20242,860.002,913.002,842.002,858.002,858.00157,200
Jun 14, 20242,878.002,926.002,873.002,894.002,894.00275,100
Jun 13, 20242,979.002,992.002,893.002,906.002,906.00202,600
Jun 12, 20242,971.003,000.002,957.002,979.002,979.00135,600
Jun 11, 20242,941.002,994.002,940.002,972.002,972.00259,100
Jun 10, 20242,938.002,966.002,913.002,941.002,941.00187,400
Jun 07, 20242,900.002,997.002,891.002,941.002,941.00236,200
Jun 06, 20243,050.003,050.002,948.002,948.002,948.00151,900
Jun 05, 20243,005.003,030.002,975.003,025.003,025.00145,700
Jun 04, 20242,950.003,060.002,950.003,030.003,030.00191,100
Jun 03, 20242,954.003,005.002,940.002,983.002,983.00274,800
May 31, 20242,957.002,983.002,948.002,963.002,963.00304,900
May 30, 20242,930.003,005.002,908.002,990.002,990.00300,700
May 29, 20243,050.003,075.002,996.003,000.003,000.00269,600
May 28, 20243,050.003,140.003,045.003,120.003,120.00242,000
May 27, 20243,100.003,110.003,030.003,050.003,050.00240,200
May 24, 20243,035.003,105.003,020.003,070.003,070.00216,200
May 23, 20243,160.003,190.003,105.003,140.003,140.00155,100
May 22, 20243,185.003,185.003,100.003,150.003,150.00217,500
May 21, 20243,280.003,285.003,195.003,200.003,200.00261,400
May 20, 20243,165.003,230.003,130.003,205.003,205.00272,000
May 17, 20243,085.003,160.003,065.003,135.003,135.00285,500
May 16, 20243,000.003,120.002,985.003,065.003,065.00374,200
May 15, 20243,085.003,145.002,978.002,979.002,979.00707,400
May 14, 20243,265.003,315.003,015.003,050.003,050.001,030,400
May 13, 20243,560.003,625.003,535.003,625.003,625.00272,000
May 10, 20243,560.003,575.003,505.003,535.003,535.00178,400
May 09, 20243,545.003,565.003,505.003,520.003,520.0096,500
May 08, 20243,495.003,535.003,455.003,515.003,515.00193,900
May 07, 20243,485.003,520.003,465.003,500.003,500.00147,600
May 02, 20243,415.003,445.003,380.003,390.003,390.00103,600
May 01, 20243,430.003,475.003,400.003,445.003,445.00148,300
Apr 30, 20243,420.003,495.003,380.003,445.003,445.00242,700
Apr 26, 20243,350.003,435.003,305.003,420.003,420.00235,000
Apr 25, 20243,315.003,340.003,290.003,320.003,320.00123,800
Apr 24, 20243,300.003,400.003,290.003,385.003,385.00270,700
Apr 23, 20243,265.003,290.003,185.003,230.003,230.00222,200
Apr 22, 20243,300.003,310.003,215.003,245.003,245.00209,700
Apr 19, 20243,480.003,515.003,280.003,310.003,310.00318,700
Apr 18, 20243,420.003,525.003,365.003,485.003,485.00141,800
Apr 17, 20243,470.003,560.003,445.003,470.003,470.00331,200
Apr 16, 20243,455.003,485.003,400.003,415.003,415.00271,300
Apr 15, 20243,505.003,505.003,450.003,500.003,500.00181,100
Apr 12, 20243,615.003,615.003,515.003,550.003,550.00215,900
Apr 11, 20243,510.003,530.003,480.003,505.003,505.00146,400
Apr 10, 20243,530.003,580.003,515.003,555.003,555.00154,100
Apr 09, 20243,510.003,510.003,450.003,500.003,500.00167,700
Apr 08, 20243,490.003,510.003,430.003,475.003,475.00227,100
Apr 05, 20243,425.003,465.003,400.003,405.003,405.00214,100
Apr 04, 20243,500.003,550.003,490.003,490.003,490.00167,200
Apr 03, 20243,475.003,515.003,420.003,455.003,455.00232,000
Apr 02, 20243,485.003,555.003,450.003,510.003,510.00330,500
Apr 01, 20243,515.003,520.003,375.003,415.003,415.00174,800
Mar 29, 20243,490.003,520.003,455.003,515.003,515.00130,700
Mar 28, 20243,510.003,555.003,445.003,455.003,455.00209,100
Mar 28, 202436.67 Dividend
Mar 27, 20243,615.003,625.003,575.003,580.003,543.33234,000
Mar 26, 20243,615.003,655.003,585.003,625.003,587.87165,200
Mar 25, 20243,645.003,665.003,570.003,605.003,568.07194,400
Mar 22, 20243,690.003,730.003,650.003,650.003,612.61195,100
Mar 21, 20243,760.003,775.003,685.003,700.003,662.10177,200
Mar 19, 20243,615.003,660.003,590.003,655.003,617.56209,000
Mar 18, 20243,520.003,645.003,520.003,625.003,587.87196,500
Mar 15, 20243,545.003,570.003,515.003,525.003,488.89240,300
Mar 14, 20243,615.003,620.003,485.003,555.003,518.59210,800
Mar 13, 20243,750.003,760.003,540.003,555.003,518.59338,100
Mar 12, 20243,600.003,660.003,520.003,630.003,592.82210,700
Mar 11, 20243,600.003,665.003,580.003,625.003,587.87224,200
Mar 08, 20243,680.003,735.003,660.003,680.003,642.31359,400
Mar 07, 20243,870.003,870.003,690.003,750.003,711.59274,900
Mar 06, 20243,790.003,855.003,785.003,800.003,761.08290,500
Mar 05, 20243,880.003,940.003,835.003,895.003,855.10274,500
Mar 04, 20243,870.003,925.003,835.003,840.003,800.67235,100
Mar 01, 20243,790.003,825.003,770.003,805.003,766.03223,500
Feb 29, 20243,780.003,785.003,700.003,755.003,716.54319,800
Feb 28, 20243,720.003,825.003,705.003,805.003,766.03303,000
Feb 27, 20243,730.003,795.003,715.003,770.003,731.38385,000
Feb 26, 20243,655.003,745.003,600.003,720.003,681.90532,900
Feb 22, 20243,450.003,535.003,425.003,535.003,498.79358,500
Feb 21, 20243,295.003,350.003,280.003,335.003,300.84155,600
Feb 20, 20243,275.003,370.003,265.003,320.003,285.99229,300
Feb 19, 20243,425.003,425.003,235.003,270.003,236.51233,600
Feb 16, 20243,450.003,490.003,395.003,405.003,370.12205,700
Feb 15, 20243,425.003,480.003,355.003,390.003,355.28171,000
Feb 14, 20243,395.003,450.003,385.003,410.003,375.07231,300
Feb 13, 20243,345.003,405.003,325.003,375.003,340.43234,700
Feb 09, 20243,330.003,370.003,275.003,275.003,241.45217,600
Feb 08, 20243,345.003,375.003,280.003,320.003,285.99183,400
Feb 07, 20243,300.003,380.003,265.003,375.003,340.43269,200
Feb 06, 20243,415.003,415.003,295.003,295.003,261.25338,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...